Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.060 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.901 4.911 4.739 4.789 9,543,860 -0.05(-1.05%)
Mar 29, 2012 4.724 4.845 4.693 4.840 10,243,991 +0.02(+0.42%)
Mar 28, 2012 4.946 4.951 4.784 4.820 12,924,417 -0.17(-3.35%)
Mar 27, 2012 5.078 5.113 4.977 4.987 8,203,329 -0.13(-2.48%)
Mar 26, 2012 5.154 5.159 5.068 5.113 5,757,667 +0.06(+1.10%)
Mar 23, 2012 4.997 5.093 4.962 5.058 8,671,090 +0.04(+0.71%)
Mar 22, 2012 5.063 5.093 4.967 5.022 11,381,751 -0.15(-2.84%)
Mar 21, 2012 5.296 5.311 5.139 5.169 18,257,592 -0.19(-3.50%)
Mar 20, 2012 5.301 5.357 5.220 5.357 7,821,018 -0.06(-1.03%)
Mar 19, 2012 5.407 5.503 5.387 5.412 9,231,767 -0.02(-0.37%)
Mar 16, 2012 5.432 5.468 5.407 5.432 8,494,127 +0.02(+0.37%)
Mar 15, 2012 5.397 5.475 5.357 5.412 10,493,289 +0.08(+1.42%)
Mar 14, 2012 5.235 5.392 5.225 5.336 13,451,750 +0.08(+1.44%)
Mar 13, 2012 5.022 5.260 5.002 5.260 11,433,694 +0.25(+4.95%)
Mar 12, 2012 4.987 5.078 4.977 5.012 7,631,793 -0.07(-1.30%)
Mar 09, 2012 5.048 5.139 5.032 5.078 10,462,668 -0.02(-0.40%)
Mar 08, 2012 5.068 5.124 5.002 5.098 8,768,460 +0.13(+2.65%)
Mar 07, 2012 5.002 5.007 4.891 4.967 13,423,651 -0.06(-1.11%)
Mar 06, 2012 5.098 5.108 4.967 5.022 15,397,013 -0.21(-4.06%)
Mar 05, 2012 5.387 5.397 5.225 5.235 14,314,305 -0.11(-1.99%)
Mar 02, 2012 5.301 5.362 5.265 5.341 9,878,789 +0.05(+0.86%)
Mar 01, 2012 5.179 5.321 5.169 5.296 11,935,376 +0.12(+2.35%)
Feb 29, 2012 5.291 5.357 5.174 5.174 11,279,427 -0.08(-1.45%)
Feb 28, 2012 5.189 5.265 5.154 5.250 8,210,594 +0.07(+1.27%)
Feb 27, 2012 5.154 5.210 5.129 5.184 5,263,338 -0.05(-0.97%)
Feb 24, 2012 5.225 5.265 5.205 5.235 5,994,531 +0.01(+0.19%)
Feb 23, 2012 5.260 5.265 5.167 5.225 6,883,090 -0.02(-0.39%)
Feb 22, 2012 5.270 5.306 5.215 5.245 10,770,276 -0.02(-0.29%)
Feb 21, 2012 5.270 5.306 5.220 5.260 6,568,560 +0.07(+1.37%)
Feb 17, 2012 5.245 5.245 5.144 5.189 7,843,315 -0.01(-0.10%)
Feb 16, 2012 5.063 5.205 5.048 5.194 12,482,766 +0.08(+1.58%)
Feb 15, 2012 5.169 5.207 5.073 5.113 14,157,714 -0.17(-3.16%)
Feb 14, 2012 5.346 5.362 5.220 5.281 9,801,722 -0.06(-1.04%)
Feb 13, 2012 5.346 5.372 5.296 5.336 12,774,668 +0.08(+1.44%)
Feb 10, 2012 5.341 5.341 5.220 5.260 13,280,260 -0.17(-3.08%)
Feb 09, 2012 5.392 5.458 5.346 5.427 13,313,521 +0.01(+0.19%)
Feb 08, 2012 5.493 5.549 5.397 5.417 12,857,005 -0.09(-1.56%)
Feb 07, 2012 5.473 5.519 5.382 5.503 13,784,701 +0.02(+0.37%)
Feb 06, 2012 5.458 5.498 5.412 5.483 9,006,774 -0.03(-0.46%)
Feb 03, 2012 5.427 5.564 5.387 5.508 12,788,441 +0.15(+2.74%)
Feb 02, 2012 5.402 5.422 5.316 5.362 16,540,816 -0.08(-1.40%)
Feb 01, 2012 5.336 5.483 5.336 5.438 16,966,444 +0.24(+4.58%)
Jan 31, 2012 5.346 5.382 5.164 5.200 18,955,402 -0.05(-0.87%)
Jan 30, 2012 5.260 5.281 5.179 5.245 10,926,431 -0.09(-1.71%)
Jan 27, 2012 5.311 5.397 5.255 5.336 13,197,895 +0.03(+0.48%)
Jan 26, 2012 5.362 5.427 5.271 5.311 13,078,157 -0.01(-0.19%)
Jan 25, 2012 5.225 5.346 5.164 5.321 11,146,617 +0.04(+0.67%)
Jan 24, 2012 5.174 5.301 5.149 5.286 9,714,366 +0.02(+0.29%)
Jan 23, 2012 5.179 5.326 5.139 5.270 16,414,538 +0.09(+1.66%)
Jan 20, 2012 5.124 5.194 5.098 5.184 17,439,286 +0.19(+3.85%)
Jan 19, 2012 4.936 5.027 4.896 4.992 13,890,009 +0.08(+1.54%)
Jan 18, 2012 4.789 4.916 4.769 4.916 6,532,571 +0.14(+2.86%)
Jan 17, 2012 4.714 4.795 4.688 4.779 8,620,131 +0.13(+2.83%)
Jan 13, 2012 4.577 4.658 4.516 4.648 7,958,426 -0.09(-1.92%)
Jan 12, 2012 4.688 4.779 4.638 4.739 8,934,657 +0.09(+1.85%)
Jan 11, 2012 4.622 4.678 4.582 4.653 7,422,253 +0.06(+1.21%)
Jan 10, 2012 4.541 4.648 4.531 4.597 10,396,905 +0.23(+5.21%)
Jan 09, 2012 4.400 4.435 4.329 4.369 6,091,372 +0.05(+1.17%)
Jan 06, 2012 4.384 4.422 4.298 4.319 5,988,128 -0.05(-1.16%)
Jan 05, 2012 4.410 4.420 4.316 4.369 6,666,230 -0.11(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.